ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Freee K K (PK)

Freee K K (PK) (FREKF)

18.03
0.00
(0.00%)
Closed July 21 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.4215.502882767515.6118.0315.6124617.53734057CS
42.1213.324952859815.9118.0313.84140515.90878096CS
120.321.8068887634117.7119.38712.08477215.05195736CS
260.583.3237822349617.4525.7212.08713819.39724723CS
52-1.61-8.1975560081519.6425.7212.08692619.40443948CS
156-50.97-73.86956521746979.512.08624519.84055013CS
260-27.4988-60.398692695645.5288115.729312.081696636.64083195CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172142412018.0300.0018.0318.0318.030
172133772018.0300.0018.0318.0318.030
172125132018.030.231.2918.0318.0318.03320
172116534017.800.0017.817.817.80
172107894017.82.1914.0317.817.817.8295
172081920015.61-0.85-5.1615.6115.6115.61122
172073328016.460.573.5916.4316.4616.43869
172064688015.890.815.3715.8915.8915.8910041
172056000015.0800.0015.0815.0815.080
172047360015.08-0.12-0.7815.0815.0815.08795
172021464015.1981.369.8114.16515.19814.165740
172004100013.84-1.97-12.4613.8413.8413.84134
171995574015.81-0.1-0.6314.72615.8114.726295
171986934015.9100.0015.9115.9115.910
171961014015.9100.0015.9115.9115.910
171952374015.9100.0015.9115.9115.910
171943734015.9100.0015.9115.9115.910
171935094015.9100.0015.9115.9115.910
171926454015.911.157.7915.9115.9115.91441
171900534014.7600.0014.7614.7614.760
171891894014.7600.0014.7614.7614.760
171874614014.76-0.51-3.3414.0114.7614.00171739
171865968015.272.0115.1615.2715.2715.27209
171840054013.2600.0013.2613.2613.260
171831414013.260.141.0713.1215.3713.121329
171822738013.12-1.51-10.3513.1213.1213.12175
171814134014.6342.5521.1415.309915.309914.6342425
171805488012.08-1.85-13.2812.08115.0412.081090
171779580013.9301-0.53-3.6613.9313.930113.93495
171770940014.46-1.13-7.2614.4114.514.4130728
171762246015.592-0.6-3.6915.6615.6615.5929794
171753636016.190.382.3716.127516.1916.1275704
171745014015.81500.0015.81515.81515.8150
171719094015.8150.130.8015.73115.81515.731900
171710454015.69-2.78-15.0515.6915.6915.69219
171701778018.4700.0018.4718.4718.470
171693138018.4700.0018.4718.4718.470
171658578018.4700.0018.4718.4718.470
171649938018.4700.0018.4718.4718.470
171641298018.4700.0018.4718.4718.470
171632658018.4700.0018.4718.4718.470
171624018018.47-0.06-0.3218.4718.4718.47268
171598134018.53-0.22-1.1718.5318.5318.53124
171589440018.7500.0018.7518.7518.750
171580800018.7500.0018.7518.7518.750
171572160018.7500.0018.7518.7518.750
171563520018.75-0.64-3.2918.7518.7518.75989
171537612019.38700.0019.38719.38719.3870
171528972019.3870.844.5319.38719.38719.387126
171520374018.54600.0018.54618.54618.5460
171511734018.54600.0018.54618.54618.5460
171503094018.54600.0018.54618.54618.5460
171477174018.5460.291.5618.54618.54618.546322
171468534018.2610.412.3018.26118.26118.261184
171459900017.8500.0017.8517.8517.850
171451260017.850.140.7917.8517.8517.857107
171442572017.71-0.28-1.5617.7117.7117.71191
171416682017.99100.0017.99117.99117.9910
171408042017.99100.0017.99117.99117.9910
171399402017.991-0.08-0.4418.22918.22917.991611
171390774018.070500.0118.070518.070518.0705329
171382134018.0690.724.1418.06918.06918.069701

Your Recent History

Delayed Upgrade Clock